Skip to main content
Farmers National Banc Corp. (FMNB)
NASDAQ: FMNB · Real-Time Price · USD
12.53
-0.31 (-2.41%)
Mar 6, 2026, 4:00 PM EST - Market closed

Farmers National Banc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6112.6412.2912.5312.53-2.41%497,547
Mar 5, 202613.0213.0912.7012.8412.84-1.76%518,631
Mar 4, 202613.1513.4813.0313.0713.07-0.46%615,755
Mar 3, 202612.6113.2012.6113.1313.131.23%903,108
Mar 2, 202612.7313.1912.5612.9712.970.31%621,041
Feb 27, 202613.2113.3812.7412.9312.93-3.79%1,316,515
Feb 26, 202613.4113.5513.2613.4413.440.90%468,147
Feb 25, 202613.2413.3813.1013.3213.321.37%282,928
Feb 24, 202613.0913.2213.0113.1413.140.38%371,969
Feb 23, 202613.5413.7013.0413.0913.09-3.75%428,765
Feb 20, 202613.4213.6113.3013.6013.601.04%398,455
Feb 19, 202613.2713.4913.2713.4613.460.75%404,165
Feb 18, 202613.4213.5513.2713.3613.36-0.74%350,289
Feb 17, 202613.4713.5613.3713.4613.460.15%397,853
Feb 13, 202613.3413.5213.1913.4413.44-0.59%705,482
Feb 12, 202613.4913.5413.2813.5213.350.82%410,297
Feb 11, 202613.6013.6613.3613.4113.24-0.52%395,539
Feb 10, 202613.5513.6713.4513.4813.31-0.81%407,104
Feb 9, 202613.5813.7213.4613.5913.420.44%355,538
Feb 6, 202613.3713.6013.3213.5313.361.58%972,941
Feb 5, 202613.2513.3613.1513.3213.150.60%509,749
Feb 4, 202613.3313.4713.2013.2413.070.61%624,432
Feb 3, 202612.9813.3712.9813.1612.991.08%798,435
Feb 2, 202613.0113.1612.8813.0212.860.31%713,192
Jan 30, 202612.8513.1612.8312.9812.821.01%556,611
Jan 29, 202612.7412.8812.5312.8512.690.71%686,408
Jan 28, 202613.1913.2612.5212.7612.60-6.11%528,048
Jan 27, 202613.4813.6513.3913.5913.420.67%127,178
Jan 26, 202613.5613.7013.3613.5013.33-0.74%182,298
Jan 23, 202613.8213.9013.5213.6013.43-2.23%247,148
Jan 22, 202613.8914.1513.7013.9113.740.29%270,652
Jan 21, 202613.3013.9013.3013.8713.704.92%268,002
Jan 20, 202613.3413.5713.2113.2213.05-2.29%261,074
Jan 16, 202613.5213.5813.3713.5313.36-355,438
Jan 15, 202613.3213.6513.3213.5313.361.42%219,356
Jan 14, 202613.1213.3813.0713.3413.171.60%211,949
Jan 13, 202613.2513.3013.1113.1312.96-0.91%146,702
Jan 12, 202613.2313.3413.1413.2513.08-0.60%196,942
Jan 9, 202613.5313.5313.2013.3313.16-0.89%231,936
Jan 8, 202613.1313.5713.1313.4513.281.97%209,274
Jan 7, 202613.5013.5213.1313.1913.02-2.30%257,962
Jan 6, 202613.4013.5113.2113.5013.330.75%213,791
Jan 5, 202613.2513.6113.2413.4013.230.98%217,445
Jan 2, 202613.3813.5013.1213.2713.10-0.38%224,165
Dec 31, 202513.4513.5813.2913.3213.15-0.75%175,722
Dec 30, 202513.5213.5513.4113.4213.25-0.67%145,944
Dec 29, 202513.6713.7113.4613.5113.34-1.10%146,305
Dec 26, 202513.9413.9413.6113.6613.49-0.94%167,816
Dec 24, 202513.8413.9113.6013.7913.620.44%89,118
Dec 23, 202513.9314.1713.6913.7313.56-0.94%216,535
Dec 22, 202514.0714.1413.8013.8613.69-1.14%189,544
Dec 19, 202514.3714.4113.9314.0213.84-2.64%288,274
Dec 18, 202514.4514.5614.2514.4014.22-0.35%192,732
Dec 17, 202514.4014.5514.3614.4514.270.21%192,668
Dec 16, 202514.4214.4614.3114.4214.240.28%174,276
Dec 15, 202514.4414.5214.3514.3814.20-0.35%192,266
Dec 12, 202514.6114.6114.4014.4314.25-1.64%188,627
Dec 11, 202514.3314.7214.3214.6714.321.95%196,948
Dec 10, 202513.9914.5113.9814.3914.042.86%276,370
Dec 9, 202513.9914.1413.9513.9913.65-134,582
Dec 8, 202513.8914.0513.8613.9913.651.16%126,151
Dec 5, 202514.0314.0313.8013.8313.50-1.71%91,529
Dec 4, 202513.8914.0813.8814.0713.730.72%101,352
Dec 3, 202513.6013.9813.5713.9713.633.10%151,602
Dec 2, 202513.6713.6813.5113.5513.22-0.51%112,259
Dec 1, 202513.5213.7313.5213.6213.290.22%163,919
Nov 28, 202513.5913.6413.4913.5913.26-0.07%94,179
Nov 26, 202513.5113.6313.4513.6013.270.22%193,799
Nov 25, 202513.3613.6913.2113.5713.242.03%252,932
Nov 24, 202513.2813.5313.1613.3012.980.08%268,463
Nov 21, 202512.8413.4412.8413.2912.973.02%218,240
Nov 20, 202512.9913.2312.8512.9012.590.31%170,995
Nov 19, 202512.8413.0612.8312.8612.55-127,974
Nov 18, 202512.9412.9912.8112.8612.55-0.54%102,458
Nov 17, 202513.3013.3212.9012.9312.62-2.71%194,442
Nov 14, 202513.2513.3213.0213.2912.97-112,803
Nov 13, 202513.3613.4813.2413.2912.97-0.60%198,353
Nov 12, 202513.3613.5113.3013.3713.050.07%206,615
Nov 11, 202513.3013.3813.2413.3613.040.45%137,127
Nov 10, 202513.2313.3513.1113.3012.981.22%153,599
Nov 7, 202513.3113.3213.0413.1412.82-1.20%312,577
Nov 6, 202513.2513.3913.1313.3012.980.45%192,900
Nov 5, 202513.2013.2612.9013.2412.921.77%153,172
Nov 4, 202512.9413.1312.9213.0112.70-0.31%174,309
Nov 3, 202512.9213.1012.9013.0512.740.54%268,742
Oct 31, 202512.9813.1112.8712.9812.67-0.61%234,822
Oct 30, 202512.9313.1712.9213.0612.750.93%277,833
Oct 29, 202513.5213.5512.8112.9412.63-4.29%317,781
Oct 28, 202513.3913.5613.2313.5213.200.82%260,845
Oct 27, 202513.6013.7513.4013.4113.09-1.40%268,734
Oct 24, 202513.6013.7913.4513.6013.271.34%370,040
Oct 23, 202513.3013.5413.1313.4213.101.05%207,129
Oct 22, 202513.8413.9313.1613.2812.96-4.67%461,250
Oct 21, 202513.8814.0413.8013.9313.600.14%151,879
Oct 20, 202513.8713.9613.6713.9113.581.16%84,251
Oct 17, 202513.6713.9213.5613.7513.421.18%107,817
Oct 16, 202514.2214.2313.4713.5913.26-5.03%102,025
Oct 15, 202514.3514.4014.2014.3113.970.28%86,533
Oct 14, 202513.7214.3113.7114.2713.932.88%66,902
Oct 13, 202513.9013.9013.6913.8713.541.02%71,774